Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 26.48 | 26.59 | 26.48 | 26.59 | 26.59 | 220 |
07 May 2024 | 26.96 | 26.96 | 26.81 | 26.86 | 26.86 | - |
06 May 2024 | 26.89 | 27.03 | 26.72 | 27.03 | 27.03 | 220 |
03 May 2024 | 27.11 | 27.11 | 26.73 | 26.90 | 26.90 | 2,158 |
02 May 2024 | 26.90 | 27.12 | 26.68 | 27.12 | 27.12 | 100 |
30 Apr 2024 | 25.84 | 25.84 | 25.47 | 25.47 | 25.47 | 1,000 |
29 Apr 2024 | 26.00 | 26.00 | 25.36 | 25.50 | 25.50 | 199 |
26 Apr 2024 | 25.36 | 25.44 | 25.07 | 25.13 | 25.13 | 2 |
25 Apr 2024 | 24.23 | 24.27 | 23.98 | 23.98 | 23.98 | - |
24 Apr 2024 | 23.80 | 24.10 | 23.71 | 23.71 | 23.71 | 40 |
23 Apr 2024 | 23.47 | 23.61 | 23.47 | 23.47 | 23.47 | - |
22 Apr 2024 | 23.85 | 23.94 | 23.80 | 23.88 | 23.88 | 300 |
19 Apr 2024 | 23.97 | 24.04 | 23.72 | 23.88 | 23.88 | 500 |
18 Apr 2024 | 24.62 | 24.81 | 24.32 | 24.32 | 24.32 | 116 |
17 Apr 2024 | 24.36 | 24.58 | 24.18 | 24.18 | 24.18 | 135 |
16 Apr 2024 | 24.57 | 24.57 | 24.33 | 24.44 | 24.44 | - |
15 Apr 2024 | 24.91 | 24.91 | 24.42 | 24.42 | 24.42 | - |
12 Apr 2024 | 25.05 | 25.09 | 24.62 | 24.62 | 24.62 | 200 |
11 Apr 2024 | 24.96 | 24.98 | 24.71 | 24.71 | 24.71 | - |
10 Apr 2024 | 24.83 | 24.86 | 24.53 | 24.58 | 24.58 | - |
09 Apr 2024 | 24.24 | 24.48 | 24.16 | 24.42 | 24.42 | 105 |
08 Apr 2024 | 23.70 | 23.86 | 23.70 | 23.83 | 23.83 | 30 |
05 Apr 2024 | 23.29 | 23.72 | 23.19 | 23.72 | 23.72 | 3 |
04 Apr 2024 | 23.47 | 23.72 | 23.42 | 23.72 | 23.72 | 50 |
03 Apr 2024 | 23.62 | 23.62 | 23.38 | 23.48 | 23.48 | 127 |
02 Apr 2024 | 24.05 | 24.05 | 23.73 | 23.73 | 23.73 | 154 |
28 Mar 2024 | 23.72 | 23.90 | 23.51 | 23.51 | 23.51 | 260 |
27 Mar 2024 | 23.92 | 24.18 | 23.73 | 23.73 | 23.73 | 218 |
26 Mar 2024 | 25.50 | 25.50 | 24.84 | 24.91 | 24.91 | 3,709 |
25 Mar 2024 | 24.79 | 25.12 | 24.71 | 25.12 | 25.12 | 140 |
22 Mar 2024 | 25.21 | 25.35 | 25.11 | 25.12 | 25.12 | 4 |
21 Mar 2024 | 25.32 | 25.43 | 25.19 | 25.19 | 25.19 | 6 |
20 Mar 2024 | 25.23 | 25.44 | 25.08 | 25.17 | 25.17 | 54 |
19 Mar 2024 | 25.39 | 25.48 | 25.01 | 25.07 | 25.07 | 305 |
18 Mar 2024 | 25.70 | 25.70 | 25.23 | 25.40 | 25.40 | 753 |
15 Mar 2024 | 24.51 | 24.86 | 24.43 | 24.43 | 24.43 | 370 |
14 Mar 2024 | 24.70 | 24.79 | 24.39 | 24.39 | 24.39 | 80 |
13 Mar 2024 | 24.43 | 24.43 | 24.18 | 24.18 | 24.18 | 130 |
12 Mar 2024 | 24.38 | 24.54 | 24.20 | 24.50 | 24.50 | 230 |
11 Mar 2024 | 22.83 | 23.00 | 22.73 | 22.99 | 22.99 | 100 |
08 Mar 2024 | 21.88 | 21.91 | 21.65 | 21.75 | 21.75 | 150 |
07 Mar 2024 | 21.92 | 22.25 | 21.92 | 21.92 | 21.92 | 175 |
06 Mar 2024 | 22.48 | 22.87 | 22.48 | 22.51 | 22.51 | 41 |
05 Mar 2024 | 22.33 | 22.51 | 22.15 | 22.27 | 22.27 | 406 |
04 Mar 2024 | 22.74 | 22.74 | 22.16 | 22.34 | 22.34 | 507 |
01 Mar 2024 | 22.91 | 23.26 | 22.91 | 22.99 | 22.99 | 5,249 |
29 Feb 2024 | 22.82 | 22.88 | 22.61 | 22.70 | 22.70 | 49 |
28 Feb 2024 | 22.90 | 23.00 | 22.59 | 22.74 | 22.74 | 941 |
27 Feb 2024 | 23.10 | 23.89 | 23.10 | 23.69 | 23.69 | 1,535 |
26 Feb 2024 | 22.11 | 22.82 | 22.09 | 22.82 | 22.82 | 589 |
23 Feb 2024 | 21.98 | 22.06 | 21.75 | 21.75 | 21.75 | 80 |
22 Feb 2024 | 22.07 | 22.07 | 21.75 | 21.75 | 21.75 | 75 |
21 Feb 2024 | 21.94 | 22.15 | 21.92 | 22.08 | 22.08 | 444 |
20 Feb 2024 | 21.70 | 21.70 | 21.44 | 21.44 | 21.44 | 263 |
19 Feb 2024 | 22.15 | 22.56 | 22.02 | 22.40 | 22.40 | 693 |
16 Feb 2024 | 22.56 | 22.85 | 22.44 | 22.44 | 22.44 | 1,898 |
15 Feb 2024 | 21.73 | 21.91 | 21.72 | 21.80 | 21.80 | 6 |
14 Feb 2024 | 21.73 | 21.99 | 21.69 | 21.69 | 21.69 | 215 |
13 Feb 2024 | 22.57 | 22.65 | 21.93 | 21.93 | 21.93 | 808 |
12 Feb 2024 | 21.88 | 22.57 | 21.88 | 22.42 | 22.42 | 451 |
09 Feb 2024 | 21.79 | 21.84 | 21.62 | 21.63 | 21.63 | 35 |
08 Feb 2024 | 22.04 | 22.08 | 21.80 | 21.81 | 21.81 | 496 |
07 Feb 2024 | 21.63 | 22.00 | 21.63 | 21.71 | 21.71 | 530 |
06 Feb 2024 | 21.43 | 21.92 | 21.43 | 21.92 | 21.92 | 105 |
05 Feb 2024 | 20.42 | 20.53 | 20.18 | 20.53 | 20.53 | 1,068 |
02 Feb 2024 | 20.29 | 20.45 | 20.19 | 20.29 | 20.29 | 460 |
01 Feb 2024 | 20.64 | 21.22 | 20.64 | 21.00 | 21.00 | 560 |
31 Jan 2024 | 20.70 | 20.88 | 20.32 | 20.74 | 20.74 | 1,126 |
30 Jan 2024 | 20.89 | 21.21 | 20.87 | 20.93 | 20.93 | 270 |
29 Jan 2024 | 21.74 | 22.09 | 21.47 | 21.67 | 21.67 | 2,502 |
26 Jan 2024 | 22.42 | 22.84 | 22.42 | 22.84 | 22.84 | 1,156 |
25 Jan 2024 | 23.21 | 23.40 | 23.14 | 23.14 | 23.14 | 40 |
24 Jan 2024 | 23.25 | 23.67 | 23.25 | 23.67 | 23.67 | - |
23 Jan 2024 | 23.04 | 23.77 | 23.04 | 23.73 | 23.73 | 85 |
22 Jan 2024 | 22.30 | 22.68 | 22.30 | 22.67 | 22.67 | 50 |
19 Jan 2024 | 23.00 | 23.15 | 22.98 | 23.09 | 23.09 | 285 |
18 Jan 2024 | 22.92 | 23.27 | 22.92 | 23.22 | 23.22 | 190 |
17 Jan 2024 | 22.60 | 22.99 | 22.60 | 22.83 | 22.83 | 431 |
16 Jan 2024 | 24.13 | 24.13 | 23.94 | 24.07 | 24.07 | 2,950 |
15 Jan 2024 | 24.09 | 24.57 | 23.98 | 24.57 | 24.57 | 50 |
12 Jan 2024 | 24.56 | 24.79 | 24.51 | 24.58 | 24.58 | 80 |
11 Jan 2024 | 24.63 | 24.94 | 24.54 | 24.54 | 24.54 | 184 |
10 Jan 2024 | 23.92 | 24.17 | 23.88 | 23.88 | 23.88 | 1 |
09 Jan 2024 | 24.26 | 24.35 | 24.19 | 24.19 | 24.19 | 300 |
08 Jan 2024 | 24.02 | 24.40 | 24.00 | 24.40 | 24.40 | 792 |
05 Jan 2024 | 24.32 | 24.52 | 24.32 | 24.52 | 24.52 | 220 |
04 Jan 2024 | 24.58 | 24.83 | 24.47 | 24.68 | 24.68 | 2,021 |
03 Jan 2024 | 24.51 | 25.03 | 24.51 | 25.03 | 25.03 | 336 |
02 Jan 2024 | 24.35 | 24.72 | 24.24 | 24.72 | 24.72 | 173 |
29 Dec 2023 | 24.93 | 25.00 | 24.81 | 24.86 | 24.86 | 300 |
28 Dec 2023 | 24.61 | 25.03 | 24.61 | 24.86 | 24.86 | 1,150 |
27 Dec 2023 | 23.91 | 24.11 | 23.82 | 23.88 | 23.88 | 1,865 |
22 Dec 2023 | 23.56 | 23.87 | 23.56 | 23.87 | 23.87 | - |
21 Dec 2023 | 23.55 | 23.61 | 23.44 | 23.44 | 23.44 | 150 |
20 Dec 2023 | 23.37 | 23.37 | 23.20 | 23.20 | 23.20 | - |
19 Dec 2023 | 23.65 | 23.74 | 23.58 | 23.74 | 23.74 | 418 |
18 Dec 2023 | 23.61 | 23.86 | 23.58 | 23.68 | 23.68 | 655 |
15 Dec 2023 | 24.34 | 24.42 | 24.24 | 24.24 | 24.24 | - |
14 Dec 2023 | 23.94 | 24.45 | 23.94 | 24.23 | 24.23 | 571 |
13 Dec 2023 | 24.02 | 24.24 | 23.70 | 23.70 | 23.70 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |